China Huajun Group Limited (0377.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 09:20AM HKT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Apr 25, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Apr 24, 2024 | 1.740 | 1.740 | 0.830 | 1.040 | 1.040 | 19,480 |
| Apr 23, 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
| Apr 22, 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 9,520 |
| Apr 19, 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 4,520 |
| Apr 18, 2024 | 0.970 | 0.970 | 0.800 | 0.800 | 0.800 | 12,400 |
| Apr 17, 2024 | 1.000 | 1.150 | 0.910 | 0.910 | 0.910 | 12,480 |
| Apr 16, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Apr 15, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Apr 12, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Apr 11, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Apr 10, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Apr 09, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Apr 08, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
| Apr 05, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
| Apr 03, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| Apr 02, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| Mar 28, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| Mar 27, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| Mar 26, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| Mar 25, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| Mar 22, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| Mar 21, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| Mar 20, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| Mar 19, 2024 | 1.000 | 1.240 | 0.970 | 0.970 | 0.970 | 51,280 |
| Mar 18, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Mar 15, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Mar 14, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Mar 13, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Mar 12, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Mar 11, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Mar 08, 2024 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 10,320 |
| Mar 07, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Mar 06, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Mar 05, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 80 |
| Mar 04, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Mar 01, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Feb 29, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Feb 28, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Feb 27, 2024 | 1.300 | 1.300 | 1.250 | 1.240 | 1.240 | 2,160 |
| Feb 26, 2024 | 0.850 | 0.850 | 0.840 | 0.850 | 0.850 | 20,400 |
| Feb 23, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 6,320 |
| Feb 22, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Feb 21, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 880 |
| Feb 20, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Feb 19, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Feb 16, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Feb 15, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Feb 14, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Feb 09, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Feb 08, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Feb 07, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 80 |
| Feb 06, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Feb 05, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Feb 02, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Feb 01, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Jan 31, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Jan 30, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Jan 29, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Jan 26, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Jan 25, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Jan 24, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Jan 23, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| Jan 22, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| Jan 19, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| Jan 18, 2024 | 1.200 | 1.200 | 1.200 | 1.180 | 1.180 | 80 |
| Jan 17, 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
| Jan 16, 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
| Jan 15, 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
| Jan 12, 2024 | 0.970 | 1.300 | 0.890 | 0.900 | 0.900 | 2,480 |
| Jan 11, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Jan 10, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Jan 09, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Jan 08, 2024 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 2,280 |
| Jan 05, 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| Jan 04, 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| Jan 03, 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| Jan 02, 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| Dec 29, 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| Dec 28, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Dec 27, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Dec 22, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Dec 21, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Dec 20, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| Dec 19, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| Dec 18, 2023 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 1,120 |
| Dec 15, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| Dec 14, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| Dec 13, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| Dec 12, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 6,560 |
| Dec 11, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| Dec 08, 2023 | 1.290 | 1.290 | 1.010 | 1.010 | 1.010 | 4,560 |
| Dec 07, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| Dec 06, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| Dec 05, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 5,200 |
| Dec 04, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| Dec 01, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| Nov 30, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| Nov 29, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.